KissMeData/096690/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	201100	176220379	1684	1684	1684	1684	400
3	20240712	201000	176220379	1684	1684	1684	1684	0
4	20240712	200900	176220379	1684	1684	1684	1684	0
5	20240712	200800	176220379	1684	1684	1684	1684	0
6	20240712	200700	176220379	1684	1684	1684	1684	0
7	20240712	200600	176220379	1684	1684	1684	1684	0
8	20240712	200500	176220379	1684	1684	1684	1684	0
9	20240712	200400	176220379	1684	1684	1684	1684	0
10	20240712	200300	176220379	1684	1684	1684	1684	0
11	20240712	200200	176220379	1684	1684	1684	1684	0
12	20240712	200100	176220379	1684	1684	1684	1684	0
13	20240712	200000	176220379	1684	1684	1684	1684	0
14	20240712	195900	176220379	1684	1684	1684	1684	0
15	20240712	195800	176220379	1684	1684	1684	1684	0
16	20240712	195700	176220379	1684	1684	1684	1684	0
17	20240712	195600	176220379	1684	1684	1684	1684	0
18	20240712	195500	176220379	1684	1684	1684	1684	0
19	20240712	195400	176220379	1684	1684	1684	1684	0
20	20240712	195300	176220379	1684	1684	1684	1684	0
21	20240712	195200	176220379	1684	1684	1684	1684	0
22	20240712	195100	176220379	1684	1684	1684	1684	0
23	20240712	195000	176220379	1684	1684	1684	1684	0
24	20240712	194900	176220379	1684	1684	1684	1684	0
25	20240712	194800	176220379	1684	1684	1684	1684	0
26	20240712	194700	176220379	1684	1684	1684	1684	0
27	20240712	194600	176220379	1684	1684	1684	1684	0
28	20240712	194500	176220379	1684	1684	1684	1684	0
29	20240712	194400	176220379	1684	1684	1684	1684	0
30	20240712	194300	176220379	1684	1684	1684	1684	0
31	20240712	194200	176220379	1684	1684	1684	1684	0
32	20240712	194100	176220379	1684	1684	1684	1684	400
33	20240712	194000	176220379	1684	1684	1684	1684	0
34	20240712	193900	176220379	1684	1684	1684	1684	0
35	20240712	193800	176220379	1684	1684	1684	1684	0
36	20240712	193700	176220379	1684	1684	1684	1684	0
37	20240712	193600	176220379	1684	1684	1684	1684	0
38	20240712	193500	176220379	1684	1684	1684	1684	0
39	20240712	193400	176220379	1684	1684	1684	1684	0
40	20240712	193300	176220379	1684	1684	1684	1684	0
41	20240712	193200	176220379	1684	1684	1684	1684	0
42	20240712	193100	176220379	1684	1684	1684	1684	0
43	20240712	193000	176220379	1684	1684	1684	1684	0
44	20240712	192900	176220379	1684	1684	1684	1684	0
45	20240712	192800	176220379	1684	1684	1684	1684	0
46	20240712	192700	176220379	1684	1684	1684	1684	0
47	20240712	192600	176220379	1684	1684	1684	1684	0
48	20240712	192500	176220379	1684	1684	1684	1684	0
49	20240712	192400	176220379	1684	1684	1684	1684	0
50	20240712	192300	176220379	1684	1684	1684	1684	0
51	20240712	192200	176220379	1684	1684	1684	1684	0
52	20240712	192100	176220379	1684	1684	1684	1684	0
53	20240712	192000	176220379	1684	1684	1684	1684	0
54	20240712	191900	176220379	1684	1684	1684	1684	0
55	20240712	191800	176220379	1684	1684	1684	1684	0
56	20240712	191700	176220379	1684	1684	1684	1684	0
57	20240712	191600	176220379	1684	1684	1684	1684	0
58	20240712	191500	176220379	1684	1684	1684	1684	0
59	20240712	191400	176220379	1684	1684	1684	1684	0
60	20240712	191300	176220379	1684	1684	1684	1684	0
61	20240712	191200	176220379	1684	1684	1684	1684	0
62	20240712	191100	176220379	1684	1684	1684	1684	400
63	20240712	191000	176220379	1684	1684	1684	1684	0
64	20240712	190900	176220379	1684	1684	1684	1684	0
65	20240712	190800	176220379	1684	1684	1684	1684	0
66	20240712	190700	176220379	1684	1684	1684	1684	0
67	20240712	190600	176220379	1684	1684	1684	1684	0
68	20240712	190500	176220379	1684	1684	1684	1684	0
69	20240712	190400	176220379	1684	1684	1684	1684	0
70	20240712	190300	176220379	1684	1684	1684	1684	0
71	20240712	190200	176220379	1684	1684	1684	1684	0
72	20240712	190100	176220379	1684	1684	1684	1684	0
73	20240712	190000	176220379	1684	1684	1684	1684	0
74	20240712	185900	176220379	1684	1684	1684	1684	0
75	20240712	185800	176220379	1684	1684	1684	1684	0
76	20240712	185700	176220379	1684	1684	1684	1684	0
77	20240712	185600	176220379	1684	1684	1684	1684	0
78	20240712	185500	176220379	1684	1684	1684	1684	0
79	20240712	185400	176220379	1684	1684	1684	1684	0
80	20240712	185300	176220379	1684	1684	1684	1684	0
81	20240712	185200	176220379	1684	1684	1684	1684	0
82	20240712	185100	176220379	1684	1684	1684	1684	0
83	20240712	185000	176220379	1684	1684	1684	1684	0
84	20240712	184900	176220379	1684	1684	1684	1684	0
85	20240712	184800	176220379	1684	1684	1684	1684	0
86	20240712	184700	176220379	1684	1684	1684	1684	0
87	20240712	184600	176220379	1684	1684	1684	1684	0
88	20240712	184500	176220379	1684	1684	1684	1684	0
89	20240712	184400	176220379	1684	1684	1684	1684	0
90	20240712	184300	176220379	1684	1684	1684	1684	0
91	20240712	184200	176220379	1684	1684	1684	1684	0
92	20240712	184100	176220379	1684	1684	1684	1684	400
93	20240712	184000	176220379	1684	1684	1684	1684	0
94	20240712	183900	176220379	1684	1684	1684	1684	0
95	20240712	183800	176220379	1684	1684	1684	1684	0
96	20240712	183700	176220379	1684	1684	1684	1684	0
97	20240712	183600	176220379	1684	1684	1684	1684	0
98	20240712	183500	176220379	1684	1684	1684	1684	0
99	20240712	183400	176220379	1684	1684	1684	1684	0
100	20240712	183300	176220379	1684	1684	1684	1684	0
101	20240712	183200	176220379	1684	1684	1684	1684	0
102	20240712	183100	176220379	1684	1684	1684	1684	0
103	20240712	183000	176220379	1684	1684	1684	1684	0
104	20240712	182900	176220379	1684	1684	1684	1684	0
105	20240712	182800	176220379	1684	1684	1684	1684	0
106	20240712	182700	176220379	1684	1684	1684	1684	0
107	20240712	182600	176220379	1684	1684	1684	1684	0
108	20240712	182500	176220379	1684	1684	1684	1684	0
109	20240712	182400	176220379	1684	1684	1684	1684	0
110	20240712	182300	176220379	1684	1684	1684	1684	0
111	20240712	182200	176220379	1684	1684	1684	1684	0
112	20240712	182100	176220379	1684	1684	1684	1684	0
113	20240712	182000	176220379	1684	1684	1684	1684	0
114	20240712	181900	176220379	1684	1684	1684	1684	0
115	20240712	181800	176220379	1684	1684	1684	1684	0
116	20240712	181700	176220379	1684	1684	1684	1684	0
117	20240712	181600	176220379	1684	1684	1684	1684	0
118	20240712	181500	176220379	1684	1684	1684	1684	0
119	20240712	181400	176220379	1684	1684	1684	1684	0
120	20240712	181300	176220379	1684	1684	1684	1684	0
121	20240712	181200	176220379	1684	1684	1684	1684	0
122	20240712	181100	176220379	1684	1684	1684	1684	400
123	20240712	181000	176220379	1684	1684	1684	1684	0
124	20240712	180900	176220379	1684	1684	1684	1684	0
125	20240712	180800	176220379	1684	1684	1684	1684	0
126	20240712	180700	176220379	1684	1684	1684	1684	0
127	20240712	180600	176220379	1684	1684	1684	1684	0
128	20240712	180500	176220379	1684	1684	1684	1684	0
129	20240712	180400	176220379	1684	1684	1684	1684	0
130	20240712	180300	176220379	1684	1684	1684	1684	0
131	20240712	180200	176220379	1684	1684	1684	1684	0
132	20240712	180100	176220379	1684	1684	1684	1684	0
133	20240712	180000	176220379	1684	1684	1684	1684	0
134	20240712	175900	176220379	1684	1684	1684	1684	0
135	20240712	175800	176220379	1684	1684	1684	1684	0
136	20240712	175700	176220379	1684	1684	1684	1684	0
137	20240712	175600	176220379	1684	1684	1684	1684	0
138	20240712	175500	176220379	1684	1684	1684	1684	0
139	20240712	175400	176220379	1684	1684	1684	1684	0
140	20240712	175300	176220379	1684	1684	1684	1684	0
141	20240712	175200	176220379	1684	1684	1684	1684	0
142	20240712	175100	176220379	1684	1684	1684	1684	0
143	20240712	175000	176220379	1684	1684	1684	1684	0
144	20240712	174900	176220379	1684	1684	1684	1684	0
145	20240712	174800	176220379	1684	1684	1684	1684	0
146	20240712	174700	176220379	1684	1684	1684	1684	0
147	20240712	174600	176220379	1684	1684	1684	1684	0
148	20240712	174500	176220379	1684	1684	1684	1684	0
149	20240712	174400	176220379	1684	1684	1684	1684	0
150	20240712	174300	176220379	1684	1684	1684	1684	0
151	20240712	174200	176220379	1684	1684	1684	1684	0
152	20240712	174100	176220379	1684	1684	1684	1684	400
153	20240712	174000	176220379	1684	1684	1684	1684	0
154	20240712	173900	176220379	1684	1684	1684	1684	0
155	20240712	173800	176220379	1684	1684	1684	1684	0
156	20240712	173700	176220379	1684	1684	1684	1684	0
157	20240712	173600	176220379	1684	1684	1684	1684	0
158	20240712	173500	176220379	1684	1684	1684	1684	0
159	20240712	173400	176220379	1684	1684	1684	1684	0
160	20240712	173300	176220379	1684	1684	1684	1684	0
161	20240712	173200	176220379	1684	1684	1684	1684	0
162	20240712	173100	176220379	1684	1684	1684	1684	0
163	20240712	173000	176220379	1684	1684	1684	1684	0
164	20240712	172900	176220379	1684	1684	1684	1684	0
165	20240712	172800	176220379	1684	1684	1684	1684	0
166	20240712	172700	176220379	1684	1684	1684	1684	0
167	20240712	172600	176220379	1684	1684	1684	1684	0
168	20240712	172500	176220379	1684	1684	1684	1684	0
169	20240712	172400	176220379	1684	1684	1684	1684	0
170	20240712	172300	176220379	1684	1684	1684	1684	0
171	20240712	172200	176220379	1684	1684	1684	1684	0
172	20240712	172100	176220379	1684	1684	1684	1684	0
173	20240712	172000	176220379	1684	1684	1684	1684	0
174	20240712	171900	176220379	1684	1684	1684	1684	0
175	20240712	171800	176220379	1684	1684	1684	1684	0
176	20240712	171700	176220379	1684	1684	1684	1684	0
177	20240712	171600	176220379	1684	1684	1684	1684	0
178	20240712	171500	176220379	1684	1684	1684	1684	0
179	20240712	171400	176220379	1684	1684	1684	1684	0
180	20240712	171300	176220379	1684	1684	1684	1684	0
181	20240712	171200	176220379	1684	1684	1684	1684	0
182	20240712	171100	176220379	1684	1684	1684	1684	400
183	20240712	171000	176220379	1684	1684	1684	1684	0
184	20240712	170900	176220379	1684	1684	1684	1684	0
185	20240712	170800	176220379	1684	1684	1684	1684	0
186	20240712	170700	176220379	1684	1684	1684	1684	0
187	20240712	170600	176220379	1684	1684	1684	1684	0
188	20240712	170500	176220379	1684	1684	1684	1684	0
189	20240712	170400	176220379	1684	1684	1684	1684	0
190	20240712	170300	176220379	1684	1684	1684	1684	0
191	20240712	170200	176220379	1684	1684	1684	1684	0
192	20240712	170100	176220379	1684	1684	1684	1684	0
193	20240712	170000	176220379	1684	1684	1684	1684	0
194	20240712	165900	176220379	1684	1684	1684	1684	0
195	20240712	165800	176220379	1684	1684	1684	1684	0
196	20240712	165700	176220379	1684	1684	1684	1684	0
197	20240712	165600	176220379	1684	1684	1684	1684	0
198	20240712	165500	176220379	1684	1684	1684	1684	0
199	20240712	165400	176220379	1684	1684	1684	1684	0
200	20240712	165300	176220379	1684	1684	1684	1684	0
201	20240712	165200	176220379	1684	1684	1684	1684	0
202	20240712	165100	176220379	1684	1684	1684	1684	0
203	20240712	165000	176220379	1684	1684	1684	1684	0
204	20240712	164900	176220379	1684	1684	1684	1684	0
205	20240712	164800	176220379	1684	1684	1684	1684	0
206	20240712	164700	176220379	1684	1684	1684	1684	0
207	20240712	164600	176220379	1684	1684	1684	1684	0
208	20240712	164500	176220379	1684	1684	1684	1684	0
209	20240712	164400	176220379	1684	1684	1684	1684	0
210	20240712	164300	176220379	1684	1684	1684	1684	0
211	20240712	164200	176220379	1684	1684	1684	1684	0
212	20240712	164100	176220379	1684	1684	1684	1684	400
213	20240712	164000	176220379	1684	1684	1684	1684	0
214	20240712	163900	176220379	1684	1684	1684	1684	0
215	20240712	163800	176220379	1684	1684	1684	1684	0
216	20240712	163700	176220379	1684	1684	1684	1684	0
217	20240712	163600	176220379	1684	1684	1684	1684	0
218	20240712	163500	176220379	1684	1684	1684	1684	0
219	20240712	163400	176220379	1684	1684	1684	1684	0
220	20240712	163300	176220379	1684	1684	1684	1684	0
221	20240712	163200	176220379	1684	1684	1684	1684	0
222	20240712	163100	176220379	1684	1684	1684	1684	0
223	20240712	163000	176220379	1684	1684	1684	1684	0
224	20240712	162900	176220379	1684	1684	1684	1684	0
225	20240712	162800	176220379	1684	1684	1684	1684	0
226	20240712	162700	176220379	1684	1684	1684	1684	0
227	20240712	162600	176220379	1684	1684	1684	1684	0
228	20240712	162500	176220379	1684	1684	1684	1684	0
229	20240712	162400	176220379	1684	1684	1684	1684	0
230	20240712	162300	176220379	1684	1684	1684	1684	0
231	20240712	162200	176220379	1684	1684	1684	1684	0
232	20240712	162100	176220379	1684	1684	1684	1684	0
233	20240712	162000	176220379	1684	1684	1684	1684	0
234	20240712	161900	176220379	1684	1684	1684	1684	0
235	20240712	161800	176220379	1684	1684	1684	1684	0
236	20240712	161700	176220379	1684	1684	1684	1684	0
237	20240712	161600	176220379	1684	1684	1684	1684	0
238	20240712	161500	176220379	1684	1684	1684	1684	0
239	20240712	161400	176220379	1684	1684	1684	1684	0
240	20240712	161300	176220379	1684	1684	1684	1684	0
241	20240712	161200	176220379	1684	1684	1684	1684	0
242	20240712	161100	176220379	1684	1684	1684	1684	400
243	20240712	161000	176220379	1684	1684	1684	1684	0
244	20240712	160900	176220379	1684	1684	1684	1684	0
245	20240712	160800	176220379	1684	1684	1684	1684	0
246	20240712	160700	176220379	1684	1684	1684	1684	0
247	20240712	160600	176220379	1684	1684	1684	1684	0
248	20240712	160500	176220379	1684	1684	1684	1684	0
249	20240712	160400	176220379	1684	1684	1684	1684	0
250	20240712	160300	176220379	1684	1684	1684	1684	0
251	20240712	160200	176220379	1684	1684	1684	1684	0
252	20240712	160100	176220379	1684	1684	1684	1684	0
253	20240712	160000	176220379	1684	1684	1684	1684	0
254	20240712	155900	176220379	1684	1684	1684	1684	0
255	20240712	155800	176220379	1684	1684	1684	1684	0
256	20240712	155700	176220379	1684	1684	1684	1684	0
257	20240712	155600	176220379	1684	1684	1684	1684	0
258	20240712	155500	176220379	1684	1684	1684	1684	0
259	20240712	155400	176220379	1684	1684	1684	1684	0
260	20240712	155300	176220379	1684	1684	1684	1684	0
261	20240712	155200	176220379	1684	1684	1684	1684	0
262	20240712	155100	176220379	1684	1684	1684	1684	0
263	20240712	155000	176220379	1684	1684	1684	1684	0
264	20240712	154900	176220379	1684	1684	1684	1684	0
265	20240712	154800	176220379	1684	1684	1684	1684	0
266	20240712	154700	176220379	1684	1684	1684	1684	0
267	20240712	154600	176220379	1684	1684	1684	1684	0
268	20240712	154500	176220379	1684	1684	1684	1684	0
269	20240712	154400	176220379	1684	1684	1684	1684	0
270	20240712	154300	176220379	1684	1684	1684	1684	0
271	20240712	154200	176220379	1684	1684	1684	1684	0
272	20240712	154100	176220379	1684	1684	1684	1684	400
273	20240712	154000	176220379	1684	1684	1684	1684	0
274	20240712	153900	176220379	1684	1684	1684	1684	0
275	20240712	153800	176220379	1684	1684	1684	1684	0
276	20240712	153700	176220379	1684	1684	1684	1684	0
277	20240712	153600	176220379	1684	1684	1684	1684	0
278	20240712	153500	176220379	1684	1684	1684	1684	0
279	20240712	153400	176220379	1684	1684	1684	1684	0
280	20240712	153300	176220379	1684	1684	1684	1684	0
281	20240712	153200	176220379	1684	1684	1684	1684	0
282	20240712	153100	176220379	1684	1684	1684	1684	0
283	20240712	153000	176220379	1684	1684	1684	1684	400
284	20240712	152900	175546779	1679	1679	1679	1679	0
285	20240712	152800	175546779	1679	1679	1679	1679	0
286	20240712	152700	175546779	1679	1679	1679	1679	0
287	20240712	152600	175546779	1679	1679	1679	1679	0
288	20240712	152500	175546779	1679	1679	1679	1679	0
289	20240712	152400	175546779	1679	1679	1679	1679	0
290	20240712	152300	175546779	1679	1679	1679	1679	0
291	20240712	152200	175546779	1679	1679	1679	1679	0
292	20240712	152100	175546779	1679	1679	1679	1679	0
293	20240712	152000	175546779	1679	1679	1679	1679	0
294	20240712	151900	175546779	1679	1679	1680	1668	309
295	20240712	151800	175030111	1679	1679	1679	1679	0
296	20240712	151700	175030111	1679	1679	1679	1679	1
297	20240712	151600	175028432	1671	1671	1671	1671	55
298	20240712	151500	174936527	1671	1671	1671	1671	275
299	20240712	151400	174477002	1680	1678	1680	1678	100
300	20240712	151300	174309150	1671	1671	1671	1671	1138
301	20240712	151200	172407552	1671	1671	1671	1671	0
302	20240712	151100	172407552	1671	1671	1671	1671	2
303	20240712	151000	172404210	1670	1670	1670	1670	100
304	20240712	150900	172237210	1671	1671	1671	1671	0
305	20240712	150800	172237210	1671	1671	1671	1671	0
306	20240712	150700	172237210	1671	1671	1671	1671	0
307	20240712	150600	172237210	1671	1671	1671	1671	0
308	20240712	150500	172237210	1671	1677	1677	1671	665
309	20240712	150400	171125341	1683	1683	1683	1683	0
310	20240712	150300	171125341	1683	1683	1683	1683	0
311	20240712	150200	171125341	1683	1683	1683	1683	0
312	20240712	150100	171125341	1683	1683	1683	1683	0
313	20240712	150000	171125341	1683	1683	1684	1680	146
314	20240712	145900	170879769	1680	1683	1683	1680	730
315	20240712	145800	169651269	1684	1684	1684	1684	0
316	20240712	145700	169651269	1684	1684	1684	1684	0
317	20240712	145600	169651269	1684	1683	1684	1683	200
318	20240712	145500	169314649	1682	1682	1683	1682	592
319	20240712	145400	168318895	1681	1681	1681	1681	46
320	20240712	145300	168241569	1682	1681	1682	1681	1046
321	20240712	145200	166483233	1674	1674	1674	1674	0
322	20240712	145100	166483233	1674	1681	1681	1674	852
323	20240712	145000	165051028	1680	1680	1680	1680	439
324	20240712	144900	164313508	1680	1680	1680	1680	0
325	20240712	144800	164313508	1680	1680	1680	1680	50
326	20240712	144700	164229508	1679	1679	1679	1679	25
327	20240712	144600	164187533	1679	1679	1679	1679	6
328	20240712	144500	164177459	1680	1680	1680	1680	0
329	20240712	144400	164177459	1680	1680	1680	1680	0
330	20240712	144300	164177459	1680	1680	1680	1680	0
331	20240712	144200	164177459	1680	1680	1680	1680	0
332	20240712	144100	164177459	1680	1680	1680	1680	0
333	20240712	144000	164177459	1680	1680	1680	1680	0
334	20240712	143900	164177459	1680	1680	1680	1680	0
335	20240712	143800	164177459	1680	1680	1680	1680	0
336	20240712	143700	164177459	1680	1680	1680	1680	0
337	20240712	143600	164177459	1680	1680	1680	1680	0
338	20240712	143500	164177459	1680	1680	1680	1680	0
339	20240712	143400	164177459	1680	1680	1680	1680	0
340	20240712	143300	164177459	1680	1680	1680	1680	0
341	20240712	143200	164177459	1680	1680	1680	1680	0
342	20240712	143100	164177459	1680	1680	1680	1680	50
343	20240712	143000	164093459	1675	1675	1675	1675	178
344	20240712	142900	163795309	1675	1674	1675	1674	562
345	20240712	142800	162854021	1675	1675	1675	1675	0
346	20240712	142700	162854021	1675	1675	1675	1675	0
347	20240712	142600	162854021	1675	1675	1675	1675	0
348	20240712	142500	162854021	1675	1675	1675	1675	0
349	20240712	142400	162854021	1675	1675	1675	1675	0
350	20240712	142300	162854021	1675	1675	1675	1675	0
351	20240712	142200	162854021	1675	1675	1675	1675	0
352	20240712	142100	162854021	1675	1675	1675	1675	0
353	20240712	142000	162854021	1675	1675	1675	1675	0
354	20240712	141900	162854021	1675	1675	1675	1675	0
355	20240712	141800	162854021	1675	1675	1675	1675	0
356	20240712	141700	162854021	1675	1675	1675	1675	0
357	20240712	141600	162854021	1675	1675	1675	1675	0
358	20240712	141500	162854021	1675	1675	1675	1675	0
359	20240712	141400	162854021	1675	1675	1675	1675	0
360	20240712	141300	162854021	1675	1675	1675	1675	0
361	20240712	141200	162854021	1675	1675	1675	1675	0
362	20240712	141100	162854021	1675	1675	1675	1675	0
363	20240712	141000	162854021	1675	1675	1675	1675	0
364	20240712	140900	162854021	1675	1675	1675	1675	0
365	20240712	140800	162854021	1675	1675	1675	1675	9
366	20240712	140700	162838946	1675	1675	1675	1675	0
367	20240712	140600	162838946	1675	1675	1675	1675	0
368	20240712	140500	162838946	1675	1675	1675	1675	0
369	20240712	140400	162838946	1675	1675	1675	1675	0
370	20240712	140300	162838946	1675	1675	1675	1675	0
371	20240712	140200	162838946	1675	1675	1675	1675	0
372	20240712	140100	162838946	1675	1675	1675	1675	0
373	20240712	140000	162838946	1675	1675	1675	1675	0
374	20240712	135900	162838946	1675	1675	1675	1675	0
375	20240712	135800	162838946	1675	1675	1675	1675	0
376	20240712	135700	162838946	1675	1675	1675	1675	0
377	20240712	135600	162838946	1675	1675	1675	1675	0
378	20240712	135500	162838946	1675	1675	1675	1675	0
379	20240712	135400	162838946	1675	1675	1675	1675	0
380	20240712	135300	162838946	1675	1675	1675	1675	0
381	20240712	135200	162838946	1675	1675	1675	1675	0
382	20240712	135100	162838946	1675	1666	1675	1666	4388
383	20240712	135000	155522690	1666	1666	1666	1666	40
384	20240712	134900	155456050	1666	1666	1666	1666	0
385	20240712	134800	155456050	1666	1666	1666	1666	0
386	20240712	134700	155456050	1666	1666	1666	1666	0
387	20240712	134600	155456050	1666	1666	1666	1666	0
388	20240712	134500	155456050	1666	1665	1666	1665	160
389	20240712	134400	155189637	1665	1665	1665	1665	0
390	20240712	134300	155189637	1665	1665	1665	1665	100
391	20240712	134200	155023137	1665	1665	1665	1665	0
392	20240712	134100	155023137	1665	1665	1665	1665	0
393	20240712	134000	155023137	1665	1665	1665	1665	0
394	20240712	133900	155023137	1665	1665	1665	1665	0
395	20240712	133800	155023137	1665	1665	1665	1665	0
396	20240712	133700	155023137	1665	1665	1665	1665	0
397	20240712	133600	155023137	1665	1665	1665	1665	0
398	20240712	133500	155023137	1665	1665	1665	1665	0
399	20240712	133400	155023137	1665	1665	1665	1665	0
400	20240712	133300	155023137	1665	1665	1665	1665	0
401	20240712	133200	155023137	1665	1665	1665	1665	0
402	20240712	133100	155023137	1665	1665	1665	1665	0
403	20240712	133000	155023137	1665	1665	1665	1665	0
404	20240712	132900	155023137	1665	1665	1665	1665	0
405	20240712	132800	155023137	1665	1665	1665	1665	0
406	20240712	132700	155023137	1665	1665	1665	1665	0
407	20240712	132600	155023137	1665	1665	1665	1665	0
408	20240712	132500	155023137	1665	1665	1665	1665	0
409	20240712	132400	155023137	1665	1665	1665	1665	0
410	20240712	132300	155023137	1665	1665	1665	1665	0
411	20240712	132200	155023137	1665	1665	1665	1665	0
412	20240712	132100	155023137	1665	1665	1665	1665	0
413	20240712	132000	155023137	1665	1665	1665	1665	0
414	20240712	131900	155023137	1665	1665	1665	1665	1
415	20240712	131800	155021472	1651	1651	1651	1651	0
416	20240712	131700	155021472	1651	1651	1651	1651	123
417	20240712	131600	154818399	1666	1666	1666	1666	0
418	20240712	131500	154818399	1666	1666	1666	1666	10
419	20240712	131400	154801739	1667	1667	1667	1667	0
420	20240712	131300	154801739	1667	1667	1667	1667	0
421	20240712	131200	154801739	1667	1667	1667	1667	0
422	20240712	131100	154801739	1667	1667	1667	1667	0
423	20240712	131000	154801739	1667	1667	1667	1667	0
424	20240712	130900	154801739	1667	1667	1667	1667	0
425	20240712	130800	154801739	1667	1667	1667	1667	0
426	20240712	130700	154801739	1667	1667	1667	1667	0
427	20240712	130600	154801739	1667	1667	1667	1667	0
428	20240712	130500	154801739	1667	1667	1667	1667	0
429	20240712	130400	154801739	1667	1667	1667	1667	0
430	20240712	130300	154801739	1667	1667	1667	1667	0
431	20240712	130200	154801739	1667	1667	1667	1667	0
432	20240712	130100	154801739	1667	1667	1667	1667	0
433	20240712	130000	154801739	1667	1667	1667	1667	0
434	20240712	125900	154801739	1667	1667	1667	1667	0
435	20240712	125800	154801739	1667	1667	1667	1667	0
436	20240712	125700	154801739	1667	1667	1667	1667	0
437	20240712	125600	154801739	1667	1667	1667	1667	0
438	20240712	125500	154801739	1667	1667	1667	1667	0
439	20240712	125400	154801739	1667	1666	1667	1666	297
440	20240712	125300	154306936	1660	1659	1660	1659	5450
441	20240712	125200	145261030	1659	1659	1659	1659	0
442	20240712	125100	145261030	1659	1650	1659	1650	571
443	20240712	125000	144314792	1650	1650	1650	1650	0
444	20240712	124900	144314792	1650	1651	1651	1650	2434
445	20240712	124800	140297778	1658	1658	1658	1658	0
446	20240712	124700	140297778	1658	1658	1658	1658	0
447	20240712	124600	140297778	1658	1658	1658	1658	1
448	20240712	124500	140296120	1651	1651	1651	1651	0
449	20240712	124400	140296120	1651	1651	1651	1651	0
450	20240712	124300	140296120	1651	1651	1651	1651	0
451	20240712	124200	140296120	1651	1651	1651	1651	0
452	20240712	124100	140296120	1651	1651	1651	1651	0
453	20240712	124000	140296120	1651	1651	1651	1651	5000
454	20240712	123900	132041120	1658	1658	1658	1658	1
455	20240712	123800	132039462	1651	1652	1652	1651	5347
456	20240712	123700	123206564	1651	1651	1651	1651	0
457	20240712	123600	123206564	1651	1651	1651	1651	0
458	20240712	123500	123206564	1651	1651	1651	1651	0
459	20240712	123400	123206564	1651	1652	1652	1651	2423
460	20240712	123300	119204749	1659	1659	1659	1659	0
461	20240712	123200	119204749	1659	1659	1659	1659	0
462	20240712	123100	119204749	1659	1659	1659	1659	0
463	20240712	123000	119204749	1659	1659	1659	1659	0
464	20240712	122900	119204749	1659	1659	1659	1659	0
465	20240712	122800	119204749	1659	1659	1659	1659	0
466	20240712	122700	119204749	1659	1659	1659	1659	0
467	20240712	122600	119204749	1659	1659	1659	1659	50
468	20240712	122500	119121799	1659	1659	1659	1659	0
469	20240712	122400	119121799	1659	1659	1659	1659	0
470	20240712	122300	119121799	1659	1659	1659	1659	0
471	20240712	122200	119121799	1659	1659	1659	1659	0
472	20240712	122100	119121799	1659	1659	1659	1659	0
473	20240712	122000	119121799	1659	1659	1659	1659	0
474	20240712	121900	119121799	1659	1659	1659	1659	0
475	20240712	121800	119121799	1659	1659	1659	1659	0
476	20240712	121700	119121799	1659	1659	1659	1659	0
477	20240712	121600	119121799	1659	1659	1659	1659	0
478	20240712	121500	119121799	1659	1659	1659	1659	0
479	20240712	121400	119121799	1659	1659	1659	1659	0
480	20240712	121300	119121799	1659	1659	1659	1659	0
481	20240712	121200	119121799	1659	1659	1659	1659	0
482	20240712	121100	119121799	1659	1659	1659	1659	115
483	20240712	121000	118931014	1659	1659	1659	1659	0
484	20240712	120900	118931014	1659	1659	1659	1659	0
485	20240712	120800	118931014	1659	1659	1659	1659	0
486	20240712	120700	118931014	1659	1659	1659	1659	1
487	20240712	120600	118929355	1660	1660	1660	1660	0
488	20240712	120500	118929355	1660	1660	1660	1660	0
489	20240712	120400	118929355	1660	1660	1660	1660	0
490	20240712	120300	118929355	1660	1660	1660	1660	0
491	20240712	120200	118929355	1660	1660	1660	1660	0
492	20240712	120100	118929355	1660	1660	1660	1660	0
493	20240712	120000	118929355	1660	1660	1660	1660	0
494	20240712	115900	118929355	1660	1660	1660	1660	0
495	20240712	115800	118929355	1660	1660	1660	1660	0
496	20240712	115700	118929355	1660	1660	1660	1660	0
497	20240712	115600	118929355	1660	1660	1660	1660	0
498	20240712	115500	118929355	1660	1660	1660	1660	0
499	20240712	115400	118929355	1660	1660	1660	1660	0
500	20240712	115300	118929355	1660	1660	1660	1660	0
501	20240712	115200	118929355	1660	1660	1660	1660	0
502	20240712	115100	118929355	1660	1660	1660	1660	0
503	20240712	115000	118929355	1660	1660	1660	1660	0
504	20240712	114900	118929355	1660	1660	1660	1660	0
505	20240712	114800	118929355	1660	1660	1660	1660	0
506	20240712	114700	118929355	1660	1660	1660	1660	0
507	20240712	114600	118929355	1660	1660	1660	1660	0
508	20240712	114500	118929355	1660	1660	1660	1660	0
509	20240712	114400	118929355	1660	1660	1660	1660	0
510	20240712	114300	118929355	1660	1660	1660	1660	0
511	20240712	114200	118929355	1660	1660	1660	1660	0
512	20240712	114100	118929355	1660	1660	1660	1660	0
513	20240712	114000	118929355	1660	1660	1660	1660	0
514	20240712	113900	118929355	1660	1660	1660	1660	0
515	20240712	113800	118929355	1660	1660	1660	1660	0
516	20240712	113700	118929355	1660	1660	1660	1660	0
517	20240712	113600	118929355	1660	1660	1660	1660	0
518	20240712	113500	118929355	1660	1660	1660	1660	0
519	20240712	113400	118929355	1660	1660	1660	1660	0
520	20240712	113300	118929355	1660	1660	1660	1660	0
521	20240712	113200	118929355	1660	1660	1660	1660	0
522	20240712	113100	118929355	1660	1660	1660	1660	0
523	20240712	113000	118929355	1660	1660	1660	1660	0
524	20240712	112900	118929355	1660	1660	1660	1660	0
525	20240712	112800	118929355	1660	1660	1660	1660	0
526	20240712	112700	118929355	1660	1660	1660	1660	0
527	20240712	112600	118929355	1660	1660	1660	1660	12
528	20240712	112500	118909435	1660	1660	1660	1660	0
529	20240712	112400	118909435	1660	1661	1661	1660	1016
530	20240712	112300	117222513	1666	1666	1666	1666	0
531	20240712	112200	117222513	1666	1666	1666	1666	0
532	20240712	112100	117222513	1666	1666	1666	1666	0
533	20240712	112000	117222513	1666	1666	1666	1666	0
534	20240712	111900	117222513	1666	1666	1666	1666	0
535	20240712	111800	117222513	1666	1666	1666	1666	0
536	20240712	111700	117222513	1666	1666	1666	1666	0
537	20240712	111600	117222513	1666	1666	1666	1666	0
538	20240712	111500	117222513	1666	1666	1666	1666	0
539	20240712	111400	117222513	1666	1666	1666	1666	0
540	20240712	111300	117222513	1666	1666	1666	1666	0
541	20240712	111200	117222513	1666	1666	1666	1666	0
542	20240712	111100	117222513	1666	1666	1666	1666	9
543	20240712	111000	117207519	1666	1666	1666	1666	29
544	20240712	110900	117159205	1666	1666	1666	1666	0
545	20240712	110800	117159205	1666	1666	1666	1666	0
546	20240712	110700	117159205	1666	1666	1666	1666	0
547	20240712	110600	117159205	1666	1666	1666	1666	0
548	20240712	110500	117159205	1666	1666	1666	1666	0
549	20240712	110400	117159205	1666	1666	1666	1666	0
550	20240712	110300	117159205	1666	1666	1666	1666	0
551	20240712	110200	117159205	1666	1666	1666	1666	0
552	20240712	110100	117159205	1666	1666	1666	1666	0
553	20240712	110000	117159205	1666	1666	1666	1666	0
554	20240712	105900	117159205	1666	1666	1666	1666	0
555	20240712	105800	117159205	1666	1666	1666	1666	0
556	20240712	105700	117159205	1666	1666	1666	1666	0
557	20240712	105600	117159205	1666	1666	1666	1666	0
558	20240712	105500	117159205	1666	1666	1666	1666	1
559	20240712	105400	117157539	1661	1661	1661	1661	68
560	20240712	105300	117044591	1667	1667	1667	1667	0
561	20240712	105200	117044591	1667	1667	1667	1667	0
562	20240712	105100	117044591	1667	1667	1667	1667	0
563	20240712	105000	117044591	1667	1667	1667	1667	0
564	20240712	104900	117044591	1667	1667	1667	1667	0
565	20240712	104800	117044591	1667	1667	1667	1667	0
566	20240712	104700	117044591	1667	1667	1667	1667	0
567	20240712	104600	117044591	1667	1667	1667	1667	0
568	20240712	104500	117044591	1667	1667	1667	1667	0
569	20240712	104400	117044591	1667	1667	1667	1667	0
570	20240712	104300	117044591	1667	1667	1667	1667	160
571	20240712	104200	116777871	1667	1667	1667	1667	0
572	20240712	104100	116777871	1667	1667	1667	1667	0
573	20240712	104000	116777871	1667	1667	1667	1667	0
574	20240712	103900	116777871	1667	1667	1667	1667	0
575	20240712	103800	116777871	1667	1667	1667	1667	0
576	20240712	103700	116777871	1667	1666	1667	1666	1808
577	20240712	103600	113764147	1666	1666	1666	1666	0
578	20240712	103500	113764147	1666	1666	1666	1666	0
579	20240712	103400	113764147	1666	1666	1666	1666	0
580	20240712	103300	113764147	1666	1666	1666	1666	0
581	20240712	103200	113764147	1666	1666	1666	1666	0
582	20240712	103100	113764147	1666	1666	1666	1666	0
583	20240712	103000	113764147	1666	1666	1666	1666	0
584	20240712	102900	113764147	1666	1666	1666	1666	0
585	20240712	102800	113764147	1666	1666	1666	1666	0
586	20240712	102700	113764147	1666	1666	1666	1666	5
587	20240712	102600	113755817	1666	1666	1666	1666	0
588	20240712	102500	113755817	1666	1666	1666	1666	0
589	20240712	102400	113755817	1666	1660	1666	1660	7
590	20240712	102300	113744161	1667	1667	1667	1667	0
591	20240712	102200	113744161	1667	1667	1667	1667	0
592	20240712	102100	113744161	1667	1667	1667	1667	0
593	20240712	102000	113744161	1667	1667	1667	1667	1
594	20240712	101900	113742494	1660	1660	1660	1660	0
595	20240712	101800	113742494	1660	1660	1660	1660	700
596	20240712	101700	112580494	1667	1667	1667	1667	0
597	20240712	101600	112580494	1667	1667	1667	1667	0
598	20240712	101500	112580494	1667	1667	1667	1667	0
599	20240712	101400	112580494	1667	1667	1667	1667	0
600	20240712	101300	112580494	1667	1667	1667	1667	0
601	20240712	101200	112580494	1667	1667	1667	1667	0
602	20240712	101100	112580494	1667	1667	1667	1667	0
603	20240712	101000	112580494	1667	1667	1667	1667	0
604	20240712	100900	112580494	1667	1667	1667	1667	0
605	20240712	100800	112580494	1667	1667	1667	1667	0
606	20240712	100700	112580494	1667	1667	1667	1667	0
607	20240712	100600	112580494	1667	1667	1667	1667	0
608	20240712	100500	112580494	1667	1667	1667	1667	0
609	20240712	100400	112580494	1667	1667	1667	1667	1
610	20240712	100300	112578827	1667	1667	1667	1667	12
611	20240712	100200	112558823	1661	1661	1661	1661	1268
612	20240712	100100	110452675	1660	1659	1660	1659	1198
613	20240712	100000	108464338	1660	1660	1660	1660	0
614	20240712	095900	108464338	1660	1660	1660	1660	2
615	20240712	095800	108461018	1660	1660	1660	1660	0
616	20240712	095700	108461018	1660	1658	1660	1658	550
617	20240712	095600	107548539	1658	1657	1658	1657	572
618	20240712	095500	106600631	1658	1656	1658	1656	1530
619	20240712	095400	104065884	1656	1651	1656	1645	32329
620	20240712	095300	50766863	1667	1667	1667	1667	1
621	20240712	095200	50765196	1651	1651	1651	1651	0
622	20240712	095100	50765196	1651	1654	1654	1651	1000
623	20240712	095000	49113199	1664	1664	1664	1664	0
624	20240712	094900	49113199	1664	1664	1664	1664	0
625	20240712	094800	49113199	1664	1664	1664	1664	0
626	20240712	094700	49113199	1664	1664	1664	1664	0
627	20240712	094600	49113199	1664	1664	1664	1664	0
628	20240712	094500	49113199	1664	1664	1664	1664	0
629	20240712	094400	49113199	1664	1667	1667	1664	58
630	20240712	094300	49016624	1667	1670	1670	1667	20
631	20240712	094200	48983233	1672	1673	1673	1672	134
632	20240712	094100	48759075	1681	1679	1681	1679	2000
633	20240712	094000	45398944	1679	1674	1679	1674	22
634	20240712	093900	45362061	1680	1664	1680	1664	3558
635	20240712	093800	39432103	1664	1653	1664	1653	3000
636	20240712	093700	34463735	1646	1646	1646	1646	12
637	20240712	093600	34443983	1646	1646	1646	1646	1000
638	20240712	093500	32797983	1650	1650	1650	1650	0
639	20240712	093400	32797983	1650	1650	1650	1650	0
640	20240712	093300	32797983	1650	1650	1650	1650	132
641	20240712	093200	32580183	1646	1658	1658	1646	15892
642	20240712	093100	6359676	1662	1662	1662	1662	118
643	20240712	093000	6163560	1662	1662	1662	1662	0
644	20240712	092900	6163560	1662	1662	1662	1662	0
645	20240712	092800	6163560	1662	1662	1662	1662	0
646	20240712	092700	6163560	1662	1662	1662	1662	0
647	20240712	092600	6163560	1662	1662	1662	1662	1210
648	20240712	092500	4152540	1666	1667	1667	1666	992
649	20240712	092400	2499849	1670	1670	1670	1670	0
650	20240712	092300	2499849	1670	1670	1670	1670	100
651	20240712	092200	2332849	1672	1672	1672	1672	0
652	20240712	092100	2332849	1672	1672	1672	1672	100
653	20240712	092000	2165649	1685	1685	1685	1685	0
654	20240712	091900	2165649	1685	1685	1685	1685	0
655	20240712	091800	2165649	1685	1685	1685	1685	0
656	20240712	091700	2165649	1685	1685	1685	1685	0
657	20240712	091600	2165649	1685	1685	1685	1685	0
658	20240712	091500	2165649	1685	1685	1685	1685	0
659	20240712	091400	2165649	1685	1685	1685	1685	0
660	20240712	091300	2165649	1685	1685	1685	1685	0
661	20240712	091200	2165649	1685	1685	1685	1685	1
662	20240712	091100	2163964	1662	1662	1662	1662	0
663	20240712	091000	2163964	1662	1659	1662	1659	242
664	20240712	090900	1762480	1659	1660	1660	1659	43
665	20240712	090800	1691122	1660	1660	1660	1660	601
666	20240712	090700	693462	1660	1661	1661	1660	105
667	20240712	090600	519150	1660	1662	1662	1660	11
668	20240712	090500	500884	1663	1663	1663	1663	0
669	20240712	090400	500884	1663	1663	1663	1663	80
670	20240712	090300	367844	1664	1664	1664	1664	109
671	20240712	090200	186468	1664	1664	1664	1664	12
672	20240712	090100	166500	1665	1665	1665	1665	100
673	20240712	090000	0	1665	1665	1665	1665	0